Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 9.43
-80.51 (-89.52%)
Jun 19, 2026, 3:29 PM IST
NSE:DBEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.25 | 9.43 | 9.00 | 9.37 | - | 4.18% | 408,031 |
| Jun 18, 2026 | 9.07 | 9.28 | 8.65 | 8.99 | 8.99 | - | 2,166,010 |
| Jun 17, 2026 | 8.92 | 9.12 | 8.90 | 8.99 | 8.99 | 3.61% | 3,205,530 |
| Jun 16, 2026 | 8.57 | 8.68 | 8.57 | 8.68 | 8.68 | 4.98% | 1,887,060 |
| Jun 15, 2026 | 8.15 | 8.27 | 8.05 | 8.27 | 8.27 | 4.99% | 906,540 |
| Jun 12, 2026 | 7.84 | 8.00 | 7.70 | 7.88 | 7.88 | 0.61% | 230,740 |
| Jun 11, 2026 | 8.14 | 8.14 | 7.81 | 7.83 | 7.83 | -1.45% | 134,830 |
| Jun 10, 2026 | 8.10 | 8.17 | 7.90 | 7.94 | 7.94 | -1.94% | 111,000 |
| Jun 9, 2026 | 8.20 | 8.24 | 7.85 | 8.10 | 8.10 | 1.21% | 90,040 |
| Jun 8, 2026 | 8.12 | 8.16 | 7.81 | 8.00 | 8.00 | -1.42% | 193,790 |
| Jun 5, 2026 | 8.17 | 8.29 | 8.02 | 8.12 | 8.12 | -0.56% | 130,440 |
| Jun 4, 2026 | 8.25 | 8.49 | 8.10 | 8.16 | 8.16 | -1.27% | 116,080 |
| Jun 3, 2026 | 8.13 | 8.40 | 7.90 | 8.27 | 8.27 | 1.66% | 194,110 |
| Jun 2, 2026 | 8.40 | 8.40 | 8.00 | 8.13 | 8.13 | -1.60% | 101,390 |
| Jun 1, 2026 | 8.52 | 8.55 | 8.23 | 8.27 | 8.27 | 0.47% | 562,820 |
| May 29, 2026 | 8.68 | 9.00 | 8.15 | 8.23 | 8.23 | -4.24% | 1,540,220 |
| May 27, 2026 | 7.92 | 8.90 | 7.74 | 8.59 | 8.59 | 8.95% | 4,479,550 |
| May 26, 2026 | 7.70 | 7.99 | 7.70 | 7.89 | 7.89 | 2.76% | 215,410 |
| May 25, 2026 | 7.63 | 7.90 | 7.61 | 7.67 | 7.67 | 1.17% | 232,910 |
| May 22, 2026 | 7.59 | 7.66 | 7.44 | 7.58 | 7.58 | 1.21% | 261,390 |
| May 21, 2026 | 7.66 | 7.74 | 7.38 | 7.49 | 7.49 | -1.21% | 261,880 |
| May 20, 2026 | 7.50 | 7.70 | 7.41 | 7.59 | 7.59 | -0.25% | 161,560 |
| May 19, 2026 | 7.55 | 7.65 | 7.54 | 7.60 | 7.60 | 2.08% | 79,110 |
| May 18, 2026 | 7.55 | 7.80 | 7.31 | 7.45 | 7.45 | -3.64% | 500,910 |
| May 15, 2026 | 8.02 | 8.02 | 7.65 | 7.73 | 7.73 | -1.82% | 381,070 |
| May 14, 2026 | 7.93 | 8.16 | 7.77 | 7.87 | 7.87 | -0.71% | 354,970 |
| May 13, 2026 | 7.80 | 7.99 | 7.74 | 7.93 | 7.93 | 1.42% | 168,150 |
| May 12, 2026 | 8.18 | 8.18 | 7.78 | 7.82 | 7.82 | -4.45% | 464,950 |
| May 11, 2026 | 8.36 | 8.36 | 8.11 | 8.18 | 8.18 | -2.14% | 339,270 |
| May 8, 2026 | 8.40 | 8.54 | 8.25 | 8.36 | 8.36 | -0.82% | 297,950 |
| May 7, 2026 | 8.69 | 8.69 | 8.41 | 8.43 | 8.43 | -0.99% | 532,990 |
| May 6, 2026 | 8.51 | 8.67 | 8.37 | 8.51 | 8.51 | 0.60% | 387,010 |
| May 5, 2026 | 8.64 | 8.70 | 8.43 | 8.46 | 8.46 | -2.21% | 673,970 |
| May 4, 2026 | 8.70 | 8.88 | 8.55 | 8.65 | 8.65 | 0.62% | 508,710 |
| Apr 30, 2026 | 8.75 | 8.75 | 8.52 | 8.60 | 8.60 | -0.82% | 816,420 |
| Apr 29, 2026 | 8.62 | 8.99 | 8.42 | 8.67 | 8.67 | 4.06% | 2,545,700 |
| Apr 28, 2026 | 8.62 | 8.82 | 8.16 | 8.33 | 8.33 | -1.57% | 1,078,590 |
| Apr 27, 2026 | 8.20 | 9.20 | 8.05 | 8.47 | 8.47 | 6.29% | 3,963,600 |
| Apr 24, 2026 | 7.88 | 8.20 | 7.65 | 7.97 | 7.97 | 4.04% | 1,896,920 |
| Apr 23, 2026 | 7.53 | 7.78 | 7.45 | 7.66 | 7.66 | 1.71% | 740,020 |
| Apr 22, 2026 | 7.59 | 7.63 | 7.35 | 7.53 | 7.53 | 1.21% | 639,130 |
| Apr 21, 2026 | 7.56 | 7.56 | 7.41 | 7.44 | 7.44 | -0.35% | 407,430 |
| Apr 20, 2026 | 7.60 | 7.67 | 7.22 | 7.46 | 7.46 | -1.63% | 635,460 |
| Apr 17, 2026 | 7.46 | 7.69 | 7.45 | 7.59 | 7.59 | 1.66% | 727,370 |
| Apr 16, 2026 | 7.31 | 7.83 | 7.31 | 7.46 | 7.46 | 3.31% | 1,356,620 |
| Apr 15, 2026 | 7.15 | 7.29 | 7.09 | 7.23 | 7.23 | 5.01% | 781,740 |
| Apr 13, 2026 | 6.61 | 6.93 | 6.61 | 6.88 | 6.88 | -1.11% | 503,880 |
| Apr 10, 2026 | 6.69 | 7.00 | 6.67 | 6.96 | 6.96 | 5.52% | 1,301,350 |
| Apr 9, 2026 | 6.59 | 6.78 | 6.51 | 6.59 | 6.59 | 0.52% | 628,340 |
| Apr 8, 2026 | 6.48 | 6.74 | 6.32 | 6.56 | 6.56 | 5.82% | 981,060 |